|
 Paychex - [Ticker: PAYX] |     | | Última Transacción | 69,300 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.71 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 71,268 | Mínimo | 69,110 | | Volumen | 2.575.054 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 64,240 x 600 - 64,250 x 600 | Yield | | | Cierre Anterior | 71,010 | PER | 0,00% | | Apertura | 70,910 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PAYX desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 53,13 | 2.120.400 | 54,25 | 50,50 | 51,13 | 00:00:00 | | 2000-04-28 | 52,63 | 2.824.600 | 53,19 | 50,00 | 53,19 | 00:00:00 | | 2000-05-01 | 50,23 | 3.375.900 | 53,13 | 49,88 | 52,94 | 00:00:00 | | 2000-05-02 | 47,31 | 3.676.600 | 50,75 | 47,13 | 50,75 | 00:00:00 | | 2000-05-03 | 47,94 | 4.967.400 | 57,38 | 43,94 | 47,50 | 00:00:00 | | 2000-05-04 | 45,25 | 2.236.400 | 48,50 | 45,00 | 48,13 | 00:00:00 | | 2000-05-05 | 47,38 | 2.445.300 | 48,50 | 45,00 | 45,44 | 00:00:00 | | 2000-05-08 | 45,63 | 1.662.400 | 47,13 | 45,06 | 47,00 | 00:00:00 | | 2000-05-09 | 45,06 | 1.864.500 | 46,94 | 44,88 | 46,31 | 00:00:00 | | 2000-05-10 | 44,31 | 1.773.800 | 47,00 | 44,25 | 45,00 | 00:00:00 | | 2000-05-11 | 48,56 | 1.997.400 | 49,00 | 45,00 | 46,25 | 00:00:00 | | 2000-05-12 | 47,38 | 1.440.400 | 49,13 | 46,56 | 48,81 | 00:00:00 | | 2000-05-15 | 48,00 | 1.135.400 | 48,50 | 46,13 | 47,19 | 00:00:00 | | 2000-05-16 | 48,25 | 1.892.100 | 49,06 | 47,06 | 48,38 | 00:00:00 | | 2000-05-17 | 47,13 | 1.267.500 | 48,94 | 46,69 | 48,94 | 00:00:00 | | 2000-05-18 | 46,13 | 1.494.200 | 48,25 | 45,63 | 47,38 | 00:00:00 | | 2000-05-19 | 45,25 | 1.488.000 | 47,00 | 45,00 | 45,13 | 00:00:00 | | 2000-05-22 | 45,94 | 3.212.000 | 46,56 | 43,00 | 45,56 | 00:00:00 | | 2000-05-23 | 30,94 | 2.459.100 | 32,00 | 30,31 | 31,50 | 00:00:00 | | 2000-05-24 | 33,13 | 3.392.000 | 34,00 | 31,00 | 31,44 | 00:00:00 | | 2000-05-25 | 33,25 | 2.888.300 | 34,75 | 32,81 | 32,88 | 00:00:00 | | 2000-05-26 | 34,50 | 2.414.500 | 34,88 | 33,38 | 33,69 | 00:00:00 | | 2000-05-30 | 35,69 | 3.020.300 | 35,75 | 34,50 | 34,88 | 00:00:00 | | 2000-05-31 | 35,00 | 1.674.800 | 36,25 | 34,69 | 35,63 | 00:00:00 | | 2000-06-01 | 40,00 | 4.518.800 | 40,38 | 35,00 | 35,19 | 00:00:00 | | 2000-06-02 | 38,00 | 3.113.900 | 40,50 | 36,50 | 39,81 | 00:00:00 | | 2000-06-05 | 37,81 | 1.739.400 | 39,69 | 36,88 | 37,88 | 00:00:00 | | 2000-06-06 | 36,25 | 1.864.800 | 38,44 | 35,94 | 38,25 | 00:00:00 | | 2000-06-07 | 37,69 | 1.310.500 | 37,75 | 35,63 | 36,09 | 00:00:00 | | 2000-06-08 | 36,13 | 1.192.200 | 37,25 | 35,63 | 37,25 | 00:00:00 | | 2000-06-09 | 37,31 | 1.160.900 | 37,44 | 36,25 | 36,94 | 00:00:00 | | 2000-06-12 | 36,13 | 1.440.300 | 37,63 | 35,44 | 35,75 | 00:00:00 | | 2000-06-13 | 37,56 | 1.652.200 | 37,63 | 35,75 | 36,19 | 00:00:00 | | 2000-06-14 | 38,56 | 2.310.300 | 39,17 | 37,25 | 37,56 | 00:00:00 | | 2000-06-15 | 40,00 | 3.060.300 | 40,44 | 37,06 | 38,44 | 00:00:00 | | 2000-06-16 | 42,06 | 5.904.100 | 43,25 | 39,83 | 40,31 | 00:00:00 | | 2000-06-19 | 42,63 | 2.650.800 | 43,38 | 39,25 | 41,25 | 00:00:00 | | 2000-06-20 | 42,00 | 1.709.100 | 43,94 | 41,25 | 42,06 | 00:00:00 | | 2000-06-21 | 43,06 | 2.294.500 | 44,25 | 40,56 | 40,59 | 00:00:00 | | 2000-06-22 | 40,06 | 3.027.200 | 43,00 | 39,25 | 42,69 | 00:00:00 | | 2000-06-23 | 37,81 | 3.009.800 | 39,19 | 36,75 | 39,19 | 00:00:00 | | 2000-06-26 | 40,44 | 2.032.300 | 40,50 | 38,06 | 39,00 | 00:00:00 | | 2000-06-27 | 41,44 | 2.275.200 | 42,00 | 40,56 | 40,56 | 00:00:00 | | 2000-06-28 | 41,69 | 1.870.300 | 42,00 | 40,69 | 41,53 | 00:00:00 | | 2000-06-29 | 39,13 | 2.327.200 | 40,75 | 39,00 | 40,56 | 00:00:00 | | 2000-06-30 | 42,00 | 2.413.300 | 42,00 | 39,50 | 39,56 | 00:00:00 | | 2000-07-03 | 41,56 | 614.700 | 42,25 | 41,25 | 41,31 | 00:00:00 | | 2000-07-05 | 40,69 | 1.483.100 | 41,94 | 40,13 | 41,63 | 00:00:00 | | 2000-07-06 | 42,06 | 2.213.300 | 42,06 | 40,69 | 40,88 | 00:00:00 | | 2000-07-07 | 41,75 | 2.000.600 | 42,94 | 41,63 | 42,06 | 00:00:00 | | 2000-07-10 | 41,63 | 1.445.200 | 42,75 | 41,56 | 41,63 | 00:00:00 | | 2000-07-11 | 42,88 | 1.858.100 | 43,63 | 42,25 | 42,38 | 00:00:00 | | 2000-07-12 | 43,56 | 2.251.900 | 44,00 | 42,88 | 43,44 | 00:00:00 | | 2000-07-13 | 42,69 | 2.448.100 | 43,63 | 41,75 | 43,50 | 00:00:00 | | 2000-07-14 | 42,63 | 1.704.500 | 43,00 | 41,56 | 42,69 | 00:00:00 | | 2000-07-17 | 41,56 | 1.630.500 | 42,63 | 41,50 | 42,63 | 00:00:00 | | 2000-07-18 | 41,88 | 1.255.900 | 42,44 | 41,50 | 41,94 | 00:00:00 | | 2000-07-19 | 42,06 | 813.600 | 42,75 | 41,81 | 41,97 | 00:00:00 | | 2000-07-20 | 43,31 | 1.364.700 | 43,56 | 42,06 | 42,25 | 00:00:00 | | 2000-07-21 | 43,25 | 2.903.800 | 45,44 | 42,31 | 42,81 | 00:00:00 | | 2000-07-24 | 45,06 | 1.951.900 | 45,63 | 43,64 | 43,75 | 00:00:00 | | 2000-07-25 | 44,00 | 1.743.400 | 45,63 | 43,75 | 45,06 | 00:00:00 | | 2000-07-26 | 44,88 | 2.401.600 | 46,19 | 43,38 | 43,88 | 00:00:00 | | 2000-07-27 | 44,69 | 1.292.500 | 46,13 | 44,50 | 45,25 | 00:00:00 | | 2000-07-28 | 43,25 | 1.300.300 | 45,81 | 43,06 | 45,13 | 00:00:00 | | 2000-07-31 | 45,75 | 2.109.400 | 45,88 | 43,25 | 43,81 | 00:00:00 | | 2000-08-01 | 44,94 | 1.666.900 | 45,94 | 44,50 | 45,38 | 00:00:00 | | 2000-08-02 | 43,81 | 1.237.200 | 46,31 | 43,69 | 45,56 | 00:00:00 | | 2000-08-03 | 45,06 | 2.144.100 | 45,41 | 43,56 | 44,13 | 00:00:00 | | 2000-08-04 | 45,63 | 1.321.300 | 45,88 | 44,50 | 45,44 | 00:00:00 | | 2000-08-07 | 46,94 | 1.833.100 | 47,63 | 45,00 | 45,75 | 00:00:00 | | 2000-08-08 | 46,13 | 1.433.600 | 46,88 | 45,56 | 46,38 | 00:00:00 | | 2000-08-09 | 46,50 | 1.065.000 | 47,25 | 46,00 | 46,44 | 00:00:00 | | 2000-08-10 | 45,00 | 2.341.400 | 46,88 | 45,00 | 46,88 | 00:00:00 | | 2000-08-11 | 45,06 | 2.369.800 | 46,75 | 44,50 | 45,25 | 00:00:00 | | 2000-08-14 | 44,69 | 1.713.900 | 44,69 | 43,38 | 44,31 | 00:00:00 | | 2000-08-15 | 44,38 | 1.061.700 | 45,00 | 43,25 | 44,44 | 00:00:00 | | 2000-08-16 | 43,75 | 897.500 | 45,00 | 43,50 | 44,31 | 00:00:00 | | 2000-08-17 | 44,69 | 1.181.400 | 45,00 | 43,56 | 43,67 | 00:00:00 | | 2000-08-18 | 44,19 | 1.373.800 | 44,75 | 43,06 | 44,63 | 00:00:00 | | 2000-08-21 | 44,75 | 1.261.200 | 45,25 | 43,69 | 44,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
